ラック(3857)の株価時系列情報
ラック(3857)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2021/12/30 | 738 | 752 | 728 | 748 | 125,500 |
2021/12/29 | 720 | 752 | 720 | 748 | 154,100 |
2021/12/28 | 705 | 720 | 700 | 720 | 161,900 |
2021/12/27 | 706 | 707 | 695 | 704 | 175,900 |
2021/12/24 | 695 | 716 | 684 | 708 | 209,900 |
2021/12/23 | 680 | 699 | 680 | 685 | 194,800 |
2021/12/22 | 669 | 684 | 669 | 680 | 109,900 |
2021/12/21 | 683 | 683 | 664 | 668 | 111,600 |
2021/12/20 | 687 | 691 | 675 | 677 | 259,500 |
2021/12/17 | 663 | 673 | 660 | 673 | 109,700 |
2021/12/16 | 667 | 682 | 666 | 670 | 117,900 |
2021/12/15 | 655 | 672 | 655 | 667 | 127,800 |
2021/12/14 | 667 | 669 | 655 | 664 | 143,000 |
2021/12/13 | 689 | 689 | 669 | 674 | 128,800 |
2021/12/10 | 699 | 699 | 688 | 689 | 103,600 |
2021/12/09 | 712 | 712 | 701 | 707 | 81,700 |
2021/12/08 | 720 | 729 | 710 | 713 | 68,500 |
2021/12/07 | 693 | 710 | 693 | 710 | 99,000 |
2021/12/06 | 697 | 699 | 688 | 688 | 60,100 |
2021/12/03 | 693 | 701 | 692 | 699 | 56,300 |
2021/12/02 | 698 | 708 | 690 | 693 | 59,800 |
2021/12/01 | 700 | 707 | 689 | 703 | 81,600 |
2021/11/30 | 712 | 720 | 696 | 699 | 83,000 |
2021/11/29 | 709 | 720 | 700 | 702 | 75,300 |
2021/11/26 | 732 | 732 | 716 | 724 | 115,600 |
2021/11/25 | 746 | 747 | 735 | 735 | 53,200 |
2021/11/24 | 750 | 755 | 740 | 745 | 107,500 |
2021/11/22 | 750 | 757 | 740 | 757 | 84,600 |
2021/11/19 | 743 | 750 | 732 | 749 | 148,800 |
2021/11/18 | 759 | 759 | 732 | 743 | 207,900 |
2021/11/17 | 780 | 783 | 765 | 765 | 112,700 |
2021/11/16 | 780 | 786 | 779 | 784 | 82,000 |
2021/11/15 | 781 | 784 | 775 | 781 | 79,800 |
2021/11/12 | 782 | 785 | 776 | 781 | 77,500 |
2021/11/11 | 778 | 788 | 763 | 781 | 131,400 |
2021/11/10 | 790 | 798 | 781 | 788 | 103,300 |
2021/11/09 | 796 | 803 | 787 | 790 | 71,700 |
2021/11/08 | 805 | 806 | 789 | 796 | 67,800 |
2021/11/05 | 818 | 820 | 796 | 802 | 77,500 |
2021/11/04 | 790 | 843 | 789 | 843 | 159,900 |
2021/11/02 | 793 | 794 | 788 | 789 | 33,700 |
2021/11/01 | 800 | 802 | 788 | 793 | 55,400 |
2021/10/29 | 803 | 808 | 794 | 796 | 58,900 |
2021/10/28 | 790 | 813 | 790 | 803 | 75,100 |
2021/10/27 | 791 | 795 | 775 | 786 | 101,800 |
2021/10/26 | 787 | 798 | 784 | 795 | 83,600 |
2021/10/25 | 798 | 798 | 776 | 787 | 139,900 |
2021/10/22 | 805 | 809 | 798 | 798 | 66,600 |
2021/10/21 | 810 | 814 | 800 | 807 | 95,500 |
2021/10/20 | 804 | 826 | 804 | 816 | 95,300 |
2021/10/19 | 813 | 813 | 785 | 807 | 173,700 |
2021/10/18 | 834 | 834 | 803 | 812 | 198,500 |
2021/10/15 | 791 | 838 | 784 | 836 | 341,100 |
2021/10/14 | 902 | 906 | 773 | 794 | 764,200 |
2021/10/13 | 905 | 907 | 899 | 901 | 80,400 |
2021/10/12 | 922 | 922 | 906 | 911 | 53,000 |
2021/10/11 | 925 | 930 | 918 | 926 | 36,700 |
2021/10/08 | 915 | 928 | 915 | 924 | 48,000 |
2021/10/07 | 917 | 921 | 908 | 909 | 50,100 |
2021/10/06 | 920 | 935 | 906 | 912 | 81,100 |
2021/10/05 | 914 | 928 | 902 | 915 | 134,900 |
2021/10/04 | 946 | 946 | 917 | 924 | 118,800 |
2021/10/01 | 950 | 951 | 940 | 945 | 66,700 |
2021/09/30 | 956 | 960 | 946 | 954 | 66,300 |
2021/09/29 | 952 | 966 | 944 | 960 | 98,200 |
2021/09/28 | 964 | 971 | 955 | 969 | 100,400 |
2021/09/27 | 983 | 983 | 956 | 962 | 149,400 |
2021/09/24 | 975 | 989 | 967 | 973 | 131,100 |
2021/09/22 | 988 | 992 | 967 | 969 | 107,700 |
2021/09/21 | 973 | 993 | 973 | 990 | 48,400 |
2021/09/17 | 996 | 1,004 | 989 | 1,003 | 55,200 |
2021/09/16 | 1,008 | 1,008 | 980 | 996 | 90,600 |
2021/09/15 | 1,008 | 1,009 | 998 | 1,003 | 56,500 |
2021/09/14 | 1,005 | 1,014 | 1,003 | 1,014 | 71,100 |
2021/09/13 | 1,002 | 1,009 | 993 | 1,001 | 66,900 |
2021/09/10 | 984 | 1,010 | 983 | 1,009 | 98,000 |
2021/09/09 | 981 | 984 | 976 | 976 | 37,100 |
2021/09/08 | 985 | 985 | 974 | 984 | 34,500 |
2021/09/07 | 992 | 992 | 978 | 979 | 47,700 |
2021/09/06 | 991 | 998 | 973 | 989 | 90,500 |
2021/09/03 | 969 | 976 | 967 | 971 | 51,300 |
2021/09/02 | 973 | 979 | 968 | 972 | 30,100 |
2021/09/01 | 974 | 984 | 966 | 971 | 68,700 |
2021/08/31 | 973 | 976 | 967 | 974 | 41,300 |
2021/08/30 | 972 | 978 | 972 | 974 | 21,500 |
2021/08/27 | 978 | 979 | 967 | 969 | 22,100 |
2021/08/26 | 972 | 977 | 969 | 973 | 21,500 |
2021/08/25 | 961 | 972 | 957 | 972 | 40,400 |
2021/08/24 | 955 | 968 | 951 | 957 | 42,000 |
2021/08/23 | 946 | 962 | 946 | 961 | 41,500 |
2021/08/20 | 957 | 964 | 938 | 938 | 61,900 |
2021/08/19 | 955 | 977 | 955 | 956 | 35,900 |
2021/08/18 | 950 | 971 | 947 | 964 | 48,300 |
2021/08/17 | 974 | 979 | 951 | 951 | 67,700 |
2021/08/16 | 984 | 986 | 974 | 978 | 42,800 |
2021/08/13 | 988 | 988 | 981 | 985 | 53,000 |
2021/08/12 | 991 | 993 | 985 | 986 | 28,300 |
2021/08/11 | 990 | 997 | 985 | 988 | 56,900 |
2021/08/10 | 994 | 1,005 | 985 | 987 | 83,200 |
2021/08/06 | 1,030 | 1,031 | 991 | 991 | 149,000 |
2021/08/05 | 1,020 | 1,038 | 1,018 | 1,038 | 88,500 |
2021/08/04 | 1,038 | 1,039 | 1,023 | 1,023 | 32,500 |
2021/08/03 | 1,043 | 1,051 | 1,043 | 1,044 | 25,700 |
2021/08/02 | 1,044 | 1,054 | 1,037 | 1,048 | 35,200 |
2021/07/30 | 1,058 | 1,058 | 1,040 | 1,047 | 50,700 |
2021/07/29 | 1,037 | 1,056 | 1,037 | 1,054 | 29,100 |
2021/07/28 | 1,051 | 1,056 | 1,033 | 1,042 | 36,000 |
2021/07/27 | 1,059 | 1,059 | 1,051 | 1,057 | 18,000 |
2021/07/26 | 1,064 | 1,067 | 1,053 | 1,059 | 39,100 |
2021/07/21 | 1,057 | 1,060 | 1,048 | 1,056 | 51,700 |
2021/07/20 | 1,035 | 1,044 | 1,033 | 1,042 | 34,300 |
2021/07/19 | 1,043 | 1,047 | 1,031 | 1,047 | 39,300 |
2021/07/16 | 1,045 | 1,053 | 1,039 | 1,048 | 34,600 |
2021/07/15 | 1,062 | 1,062 | 1,046 | 1,050 | 40,800 |
2021/07/14 | 1,051 | 1,068 | 1,048 | 1,063 | 72,600 |
2021/07/13 | 1,042 | 1,053 | 1,041 | 1,053 | 50,100 |
2021/07/12 | 1,045 | 1,046 | 1,035 | 1,043 | 80,200 |
2021/07/09 | 1,001 | 1,032 | 997 | 1,032 | 119,200 |
2021/07/08 | 1,031 | 1,031 | 1,010 | 1,015 | 65,500 |
2021/07/07 | 1,027 | 1,036 | 1,025 | 1,035 | 45,300 |
2021/07/06 | 1,030 | 1,035 | 1,021 | 1,035 | 50,900 |
2021/07/05 | 1,042 | 1,042 | 1,022 | 1,030 | 51,800 |
2021/07/02 | 1,025 | 1,040 | 1,025 | 1,035 | 29,600 |
2021/07/01 | 1,044 | 1,044 | 1,023 | 1,024 | 62,600 |
2021/06/30 | 1,038 | 1,051 | 1,034 | 1,045 | 96,100 |
2021/06/29 | 1,018 | 1,033 | 1,012 | 1,030 | 105,200 |
2021/06/28 | 1,014 | 1,022 | 1,013 | 1,016 | 47,600 |
2021/06/25 | 1,030 | 1,030 | 1,013 | 1,015 | 39,700 |
2021/06/24 | 1,029 | 1,029 | 1,014 | 1,020 | 24,300 |
2021/06/23 | 1,033 | 1,035 | 1,010 | 1,020 | 56,000 |
2021/06/22 | 1,020 | 1,031 | 1,015 | 1,023 | 79,800 |
2021/06/21 | 1,005 | 1,014 | 990 | 1,008 | 122,400 |
2021/06/18 | 1,040 | 1,040 | 1,003 | 1,013 | 129,300 |
2021/06/17 | 1,038 | 1,039 | 1,023 | 1,033 | 152,500 |
2021/06/16 | 1,027 | 1,058 | 1,020 | 1,049 | 280,900 |
2021/06/15 | 1,016 | 1,035 | 1,012 | 1,025 | 156,600 |
2021/06/14 | 1,000 | 1,017 | 990 | 1,015 | 119,300 |
2021/06/11 | 987 | 1,006 | 987 | 990 | 84,500 |
2021/06/10 | 984 | 988 | 975 | 984 | 42,600 |
2021/06/09 | 972 | 988 | 968 | 980 | 76,300 |
2021/06/08 | 954 | 976 | 954 | 972 | 96,800 |
2021/06/07 | 960 | 979 | 954 | 969 | 102,500 |
2021/06/04 | 968 | 968 | 955 | 956 | 181,000 |
2021/06/03 | 972 | 983 | 963 | 971 | 144,400 |
2021/06/02 | 990 | 994 | 972 | 975 | 166,500 |
2021/06/01 | 991 | 998 | 988 | 996 | 73,400 |
2021/05/31 | 1,002 | 1,007 | 992 | 996 | 58,600 |
2021/05/28 | 1,025 | 1,025 | 1,001 | 1,004 | 147,000 |
2021/05/27 | 995 | 1,018 | 991 | 1,001 | 525,500 |
2021/05/26 | 985 | 1,001 | 982 | 994 | 120,600 |
2021/05/25 | 984 | 992 | 975 | 982 | 174,500 |
2021/05/24 | 1,033 | 1,034 | 984 | 992 | 342,900 |
2021/05/21 | 1,029 | 1,043 | 1,022 | 1,037 | 129,100 |
2021/05/20 | 1,020 | 1,041 | 1,019 | 1,024 | 138,700 |
2021/05/19 | 990 | 1,006 | 989 | 1,001 | 58,600 |
2021/05/18 | 978 | 996 | 969 | 996 | 77,500 |
2021/05/17 | 1,000 | 1,007 | 967 | 967 | 148,900 |
2021/05/14 | 985 | 1,017 | 985 | 1,000 | 138,700 |
2021/05/13 | 997 | 1,026 | 986 | 1,003 | 158,400 |
2021/05/12 | 1,024 | 1,034 | 985 | 1,007 | 235,000 |
2021/05/11 | 1,053 | 1,054 | 1,031 | 1,032 | 52,000 |
2021/05/10 | 1,033 | 1,056 | 1,033 | 1,049 | 65,900 |
2021/05/07 | 1,027 | 1,033 | 1,018 | 1,028 | 58,400 |
2021/05/06 | 1,030 | 1,030 | 1,015 | 1,025 | 85,500 |
2021/04/30 | 1,024 | 1,038 | 1,013 | 1,028 | 82,900 |
2021/04/28 | 1,042 | 1,049 | 1,028 | 1,029 | 81,800 |
2021/04/27 | 1,060 | 1,066 | 1,046 | 1,050 | 94,700 |
2021/04/26 | 1,063 | 1,068 | 1,058 | 1,065 | 45,800 |
2021/04/23 | 1,067 | 1,080 | 1,058 | 1,067 | 66,400 |
2021/04/22 | 1,060 | 1,072 | 1,059 | 1,065 | 41,600 |
2021/04/21 | 1,058 | 1,074 | 1,052 | 1,053 | 103,700 |
2021/04/20 | 1,071 | 1,084 | 1,066 | 1,075 | 54,800 |
2021/04/19 | 1,083 | 1,097 | 1,067 | 1,088 | 218,900 |
2021/04/16 | 1,050 | 1,062 | 1,040 | 1,041 | 109,500 |
2021/04/15 | 1,074 | 1,084 | 1,060 | 1,062 | 67,800 |
2021/04/14 | 1,080 | 1,083 | 1,069 | 1,070 | 56,100 |
2021/04/13 | 1,089 | 1,090 | 1,077 | 1,080 | 41,400 |
2021/04/12 | 1,091 | 1,091 | 1,073 | 1,088 | 56,300 |
2021/04/09 | 1,075 | 1,091 | 1,065 | 1,085 | 70,300 |
2021/04/08 | 1,090 | 1,090 | 1,069 | 1,069 | 52,400 |
2021/04/07 | 1,085 | 1,094 | 1,078 | 1,088 | 43,700 |
2021/04/06 | 1,122 | 1,128 | 1,084 | 1,087 | 140,300 |
2021/04/05 | 1,139 | 1,155 | 1,115 | 1,122 | 254,900 |
2021/04/02 | 1,093 | 1,102 | 1,091 | 1,096 | 80,100 |
2021/04/01 | 1,075 | 1,089 | 1,072 | 1,087 | 52,100 |
2021/03/31 | 1,070 | 1,080 | 1,064 | 1,073 | 35,500 |
2021/03/30 | 1,078 | 1,088 | 1,062 | 1,070 | 52,300 |
2021/03/29 | 1,090 | 1,113 | 1,078 | 1,080 | 185,200 |
2021/03/26 | 1,063 | 1,081 | 1,063 | 1,079 | 53,100 |
2021/03/25 | 1,050 | 1,070 | 1,042 | 1,070 | 68,500 |
2021/03/24 | 1,058 | 1,058 | 1,030 | 1,042 | 84,000 |
2021/03/23 | 1,076 | 1,089 | 1,061 | 1,061 | 60,500 |
2021/03/22 | 1,090 | 1,090 | 1,070 | 1,076 | 73,300 |
2021/03/19 | 1,055 | 1,086 | 1,055 | 1,084 | 102,700 |
2021/03/18 | 1,069 | 1,083 | 1,060 | 1,071 | 106,700 |
2021/03/17 | 1,058 | 1,065 | 1,050 | 1,061 | 41,800 |
2021/03/16 | 1,057 | 1,059 | 1,046 | 1,058 | 28,800 |
2021/03/15 | 1,060 | 1,063 | 1,039 | 1,057 | 92,800 |
2021/03/12 | 1,048 | 1,058 | 1,041 | 1,046 | 74,000 |
2021/03/11 | 1,023 | 1,049 | 1,022 | 1,045 | 53,500 |
2021/03/10 | 1,027 | 1,039 | 1,025 | 1,027 | 47,500 |
2021/03/09 | 1,020 | 1,035 | 1,007 | 1,026 | 84,900 |
2021/03/08 | 1,021 | 1,030 | 1,008 | 1,010 | 68,400 |
2021/03/05 | 1,004 | 1,019 | 978 | 1,019 | 173,200 |
2021/03/04 | 1,013 | 1,015 | 1,003 | 1,014 | 53,000 |
2021/03/03 | 1,017 | 1,021 | 1,009 | 1,016 | 47,600 |
2021/03/02 | 1,036 | 1,040 | 1,005 | 1,014 | 59,600 |
2021/03/01 | 1,010 | 1,035 | 1,010 | 1,034 | 67,900 |
2021/02/26 | 1,010 | 1,022 | 1,005 | 1,007 | 87,900 |
2021/02/25 | 1,027 | 1,035 | 1,016 | 1,030 | 59,100 |
2021/02/24 | 1,025 | 1,028 | 1,010 | 1,011 | 87,700 |
2021/02/22 | 1,016 | 1,028 | 1,016 | 1,022 | 50,600 |
2021/02/19 | 1,025 | 1,028 | 1,011 | 1,013 | 94,400 |
2021/02/18 | 1,062 | 1,063 | 1,035 | 1,036 | 112,100 |
2021/02/17 | 1,060 | 1,066 | 1,052 | 1,065 | 82,100 |
2021/02/16 | 1,068 | 1,073 | 1,057 | 1,061 | 93,200 |
2021/02/15 | 1,076 | 1,088 | 1,070 | 1,070 | 96,000 |
2021/02/12 | 1,110 | 1,119 | 1,065 | 1,074 | 258,600 |
2021/02/10 | 1,050 | 1,092 | 1,050 | 1,090 | 228,900 |
2021/02/09 | 1,065 | 1,065 | 1,043 | 1,050 | 121,000 |
2021/02/08 | 1,060 | 1,069 | 1,051 | 1,066 | 110,800 |
2021/02/05 | 1,049 | 1,061 | 1,045 | 1,060 | 103,700 |
2021/02/04 | 1,050 | 1,056 | 1,047 | 1,048 | 61,400 |
2021/02/03 | 1,048 | 1,056 | 1,041 | 1,054 | 64,000 |
2021/02/02 | 1,039 | 1,048 | 1,033 | 1,047 | 80,300 |
2021/02/01 | 1,032 | 1,049 | 1,020 | 1,046 | 79,200 |
2021/01/29 | 1,050 | 1,060 | 1,030 | 1,032 | 77,400 |
2021/01/28 | 1,045 | 1,048 | 1,037 | 1,042 | 93,100 |
2021/01/27 | 1,068 | 1,068 | 1,052 | 1,062 | 51,400 |
2021/01/26 | 1,073 | 1,073 | 1,051 | 1,052 | 69,300 |
2021/01/25 | 1,071 | 1,073 | 1,056 | 1,073 | 54,200 |
2021/01/22 | 1,076 | 1,076 | 1,057 | 1,067 | 58,000 |
2021/01/21 | 1,055 | 1,077 | 1,055 | 1,076 | 86,000 |
2021/01/20 | 1,041 | 1,053 | 1,037 | 1,052 | 56,000 |
2021/01/19 | 1,039 | 1,045 | 1,034 | 1,045 | 48,500 |
2021/01/18 | 1,028 | 1,039 | 1,020 | 1,039 | 55,200 |
2021/01/15 | 1,026 | 1,033 | 1,014 | 1,029 | 104,600 |
2021/01/14 | 1,031 | 1,040 | 1,025 | 1,027 | 69,900 |
2021/01/13 | 1,024 | 1,029 | 1,014 | 1,029 | 79,800 |
2021/01/12 | 1,030 | 1,033 | 1,014 | 1,021 | 120,100 |
2021/01/08 | 1,013 | 1,031 | 1,012 | 1,029 | 74,200 |
2021/01/07 | 1,018 | 1,026 | 1,012 | 1,012 | 63,700 |
2021/01/06 | 1,018 | 1,034 | 1,012 | 1,012 | 64,400 |
2021/01/05 | 1,026 | 1,028 | 1,010 | 1,018 | 75,000 |
2021/01/04 | 1,037 | 1,050 | 1,022 | 1,028 | 70,300 |